KS MSCI China Environment Index ETF (NY: KGRN )

19.28 -0.13 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 31.22 31.47 30.84 31.42 8,026 +0.00(+0.00%)
Jan 30, 2023 31.29 31.47 31.12 31.42 9,845 -0.65(-2.02%)
Jan 27, 2023 31.77 32.19 31.56 32.06 8,067 +0.07(+0.23%)
Jan 26, 2023 31.39 31.99 31.39 31.99 45,101 +1.16(+3.77%)
Jan 25, 2023 30.65 31.08 30.38 30.83 15,664 -0.22(-0.70%)
Jan 24, 2023 31.14 31.14 30.57 31.05 26,553 -0.11(-0.35%)
Jan 23, 2023 30.31 31.16 30.31 31.16 35,467 +0.90(+2.99%)
Jan 20, 2023 30.01 30.34 29.68 30.25 15,499 +0.64(+2.14%)
Jan 19, 2023 29.77 29.77 29.47 29.62 9,469 +0.20(+0.67%)
Jan 18, 2023 30.07 30.17 29.32 29.42 46,562 -0.42(-1.40%)
Jan 17, 2023 29.73 29.90 29.60 29.84 10,943 -0.13(-0.43%)
Jan 13, 2023 29.82 30.19 29.67 29.97 7,250 -0.08(-0.26%)
Jan 12, 2023 29.91 30.17 29.55 30.05 9,032 +0.26(+0.87%)
Jan 11, 2023 29.69 29.92 29.39 29.79 65,714 +0.05(+0.17%)
Jan 10, 2023 29.32 29.74 29.23 29.74 8,848 +0.56(+1.90%)
Jan 09, 2023 29.08 29.32 29.08 29.18 11,777 +0.16(+0.55%)
Jan 06, 2023 28.84 29.18 28.30 29.02 20,196 +0.17(+0.58%)
Jan 05, 2023 28.56 29.11 28.56 28.86 9,872 +0.30(+1.06%)
Jan 04, 2023 27.97 28.65 27.95 28.55 12,105 +0.97(+3.51%)
Jan 03, 2023 27.70 28.26 27.54 27.59 28,867 +0.61(+2.24%)
Dec 30, 2022 26.63 27.19 26.63 26.98 9,286 +0.23(+0.84%)
Dec 29, 2022 26.80 26.97 26.72 26.75 12,295 +0.25(+0.94%)
Dec 28, 2022 27.28 27.28 26.44 26.50 23,729 -0.42(-1.56%)
Dec 27, 2022 26.32 27.34 26.32 26.93 30,136 +0.56(+2.11%)
Dec 23, 2022 26.71 26.71 26.16 26.37 7,642 -0.53(-1.96%)
Dec 22, 2022 27.21 27.21 26.44 26.90 12,834 -0.61(-2.20%)
Dec 21, 2022 27.16 27.62 27.16 27.50 14,603 +0.56(+2.07%)
Dec 20, 2022 26.92 27.23 26.66 26.94 12,980 -0.40(-1.46%)
Dec 19, 2022 27.32 27.41 27.12 27.34 19,668 -0.47(-1.69%)
Dec 16, 2022 28.01 28.37 27.76 27.81 18,745 -0.27(-0.97%)
Dec 15, 2022 28.36 28.47 27.93 28.09 30,862 +0.00(+0.00%)
Dec 14, 2022 28.12 28.17 27.95 28.09 4,613 +0.00(+0.00%)
Dec 13, 2022 28.58 28.81 27.99 28.09 10,200 -0.31(-1.10%)
Dec 12, 2022 28.42 28.49 28.08 28.40 13,681 -0.24(-0.85%)
Dec 09, 2022 29.30 29.33 28.60 28.64 22,208 -0.80(-2.70%)
Dec 08, 2022 29.43 29.55 29.16 29.44 13,459 +0.65(+2.24%)
Dec 07, 2022 28.77 28.87 28.51 28.79 22,598 -0.50(-1.72%)
Dec 06, 2022 28.93 29.44 28.93 29.30 19,333 +0.81(+2.85%)
Dec 05, 2022 29.14 29.49 28.35 28.49 34,421 -0.32(-1.12%)
Dec 02, 2022 28.32 29.03 28.32 28.81 48,422 +0.92(+3.29%)
Dec 01, 2022 28.01 28.15 27.89 27.89 44,855 -0.35(-1.24%)
Nov 30, 2022 27.70 28.44 27.67 28.24 22,461 +1.93(+7.35%)
Nov 29, 2022 26.09 26.38 26.09 26.31 11,657 +0.87(+3.42%)
Nov 28, 2022 25.23 25.72 25.23 25.44 6,475 +0.03(+0.12%)
Nov 25, 2022 25.50 25.50 25.34 25.41 10,137 -0.56(-2.14%)
Nov 23, 2022 25.63 26.04 25.63 25.97 5,063 +0.50(+1.96%)
Nov 22, 2022 25.47 25.57 25.34 25.47 19,025 -0.45(-1.73%)
Nov 21, 2022 25.93 25.97 25.77 25.92 9,909 -0.24(-0.93%)
Nov 18, 2022 26.31 26.31 25.92 26.16 9,304 -0.32(-1.22%)
Nov 17, 2022 25.63 26.61 25.61 26.49 141,722 +0.07(+0.26%)
Nov 16, 2022 26.71 26.90 26.37 26.42 22,438 -1.01(-3.67%)
Nov 15, 2022 27.59 27.74 27.37 27.42 44,687 +0.61(+2.26%)
Nov 14, 2022 27.05 27.22 26.74 26.82 760,245 -0.40(-1.47%)
Nov 11, 2022 26.86 27.37 26.80 27.22 15,495 +0.74(+2.80%)
Nov 10, 2022 26.22 26.48 26.22 26.48 105,498 +1.03(+4.03%)
Nov 09, 2022 25.87 26.06 25.45 25.45 19,937 -1.12(-4.23%)
Nov 08, 2022 26.56 26.78 26.37 26.57 16,834 -0.16(-0.58%)
Nov 07, 2022 26.83 27.34 26.64 26.73 54,829 -0.09(-0.33%)
Nov 04, 2022 26.64 26.82 26.42 26.82 3,880 +1.74(+6.93%)
Nov 03, 2022 24.25 25.22 24.25 25.08 33,328 +0.41(+1.66%)
Nov 02, 2022 24.79 25.15 24.67 48,351 +0.25(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.